Skip to main content

Reliance, Inc. Common Stock (NY:RS)

313.90 -2.91 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 316.30 317.18 313.77 313.90 291,265 -2.91(-0.92%)
Jun 27, 2025 314.80 318.13 313.13 316.81 580,628 +2.16(+0.69%)
Jun 26, 2025 312.29 315.25 308.31 314.65 150,769 +5.61(+1.82%)
Jun 25, 2025 308.96 310.59 306.88 309.04 212,368 +0.14(+0.05%)
Jun 24, 2025 310.00 312.15 307.64 308.90 275,735 -0.43(-0.14%)
Jun 23, 2025 306.33 309.86 305.55 309.33 297,502 +1.78(+0.58%)
Jun 20, 2025 311.82 311.82 304.28 307.55 1,232,972 -1.50(-0.49%)
Jun 18, 2025 310.40 312.19 307.41 309.05 411,390 -0.69(-0.22%)
Jun 17, 2025 304.79 312.19 304.05 309.74 349,322 +3.92(+1.28%)
Jun 16, 2025 311.00 312.39 303.97 305.82 290,891 -4.30(-1.39%)
Jun 13, 2025 306.98 312.70 304.48 310.12 272,638 +0.14(+0.05%)
Jun 12, 2025 306.57 311.09 303.95 309.98 558,526 +2.34(+0.76%)
Jun 11, 2025 309.90 309.90 301.64 307.64 413,023 -3.95(-1.27%)
Jun 10, 2025 310.30 311.99 308.52 311.59 406,603 +2.46(+0.80%)
Jun 09, 2025 310.24 312.25 305.87 309.13 292,780 -0.66(-0.21%)
Jun 06, 2025 310.84 315.08 308.56 309.79 276,899 +2.72(+0.89%)
Jun 05, 2025 309.72 309.72 304.97 307.07 311,146 -1.50(-0.49%)
Jun 04, 2025 310.00 313.99 307.65 308.57 557,462 +0.35(+0.11%)
Jun 03, 2025 298.99 308.72 295.61 308.22 412,395 +6.31(+2.09%)
Jun 02, 2025 303.62 310.00 297.01 301.91 491,523 +9.09(+3.10%)
May 30, 2025 289.42 292.99 286.52 292.82 696,873 +0.88(+0.30%)
May 29, 2025 295.80 295.80 290.02 291.94 328,243 -3.62(-1.22%)
May 28, 2025 299.87 300.44 294.75 295.56 219,359 -4.68(-1.56%)
May 27, 2025 294.50 300.57 291.83 300.24 406,595 +8.26(+2.83%)
May 23, 2025 291.46 293.78 288.96 291.98 250,530 -2.64(-0.90%)
May 22, 2025 298.42 299.44 292.01 294.62 274,269 -3.94(-1.32%)
May 21, 2025 301.33 302.65 297.51 298.56 281,243 -4.14(-1.37%)
May 20, 2025 302.95 304.23 301.03 302.71 260,548 -0.52(-0.17%)
May 19, 2025 298.97 303.54 297.62 303.23 187,760 +0.46(+0.15%)
May 16, 2025 298.43 303.59 297.65 302.77 304,619 +3.26(+1.09%)
May 15, 2025 298.02 299.79 297.13 299.51 176,770 +0.48(+0.16%)
May 14, 2025 298.77 299.98 296.26 299.03 223,684 +1.09(+0.36%)
May 13, 2025 304.79 304.79 297.75 297.95 276,478 -5.27(-1.74%)
May 12, 2025 303.52 305.29 300.52 303.21 250,484 +8.10(+2.74%)
May 09, 2025 295.09 296.06 290.95 295.12 176,738 +0.47(+0.16%)
May 08, 2025 297.44 299.58 294.06 294.65 229,456 -1.43(-0.48%)
May 07, 2025 295.60 297.01 292.66 296.08 307,814 +1.52(+0.52%)
May 06, 2025 291.56 296.04 291.56 294.56 304,059 +0.79(+0.27%)
May 05, 2025 291.81 296.37 291.81 293.77 196,203 -2.24(-0.76%)
May 02, 2025 291.67 297.23 290.10 296.01 215,694 +6.88(+2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.